Options Chain for FLAGSTAR FINANCIAL INC COM NEW (FLG) - $12.02 as of 10/3/2025 9:13:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 10.00 | 9.05 | % | 3.02 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 4.00 | 7.70 | 8.20 | 7.95 | % | 1.99 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 5.00 | 6.70 | 7.40 | 7.05 | 7.40 | 0.00 | 0.00% | 1.41 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:58 PM EST |
| 6.00 | 6.00 | 6.20 | 6.10 | 6.25 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/3/2025 3:59:58 PM EST |
| 7.00 | 4.90 | 5.30 | 5.10 | 4.60 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 3.80 | 4.30 | 4.05 | 3.90 | 0.00 | 0.00% | 0.51 | 0 | 20 | 1.00 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 3.00 | 3.30 | 3.15 | 2.98 | 0.00 | 0.00% | 0.35 | 0 | 51 | 0.77 | 0.95 | 0.05 | 0.00 | 7/29/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 2.15 | 2.25 | 2.20 | 2.20 | +0.35 | +18.92% | 0.22 | 4 | 621 | 0.45 | 0.88 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.22 | +18.65% | 0.13 | 12 | 791 | 0.42 | 0.75 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.21 | +38.89% | 0.06 | 297 | 1,316 | 0.40 | 0.55 | 0.23 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.11 | +47.83% | 0.03 | 139 | 24,508 | 0.37 | 0.33 | 0.21 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 9 | 10,883 | 0.37 | 0.17 | 0.15 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,327 | 0.45 | 0.07 | 0.08 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 2,264 | 0.47 | 0.03 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 144 | 0.63 | 0.01 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/3/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 383 | 1.56 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.56 | -0.05 | 0.05 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.07 | -38.89% | 0.01 | 225 | 1,534 | 0.49 | -0.12 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.13 | -32.50% | 0.03 | 45 | 2,395 | 0.43 | -0.25 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.22 | -25.29% | 0.05 | 7 | 1,564 | 0.39 | -0.45 | 0.23 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 1.15 | 1.30 | 1.23 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 842 | 0.37 | -0.67 | 0.21 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 1.95 | 2.15 | 2.05 | 1.52 | 0.00 | 0.00% | 0.15 | 0 | 224 | 0.46 | -0.83 | 0.15 | 0.00 | 9/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 2.85 | 3.40 | 3.13 | 3.96 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.78 | -0.93 | 0.08 | 0.00 | 7/30/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 3.90 | 5.00 | 4.45 | % | 0.28 | 0 | 0 | 1.17 | -0.97 | 0.04 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 17.00 | 4.90 | 6.20 | 5.55 | % | 0.33 | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 18.00 | 5.90 | 7.20 | 6.55 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 19.00 | 6.90 | 8.30 | 7.60 | % | 0.40 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 7.20 | 9.30 | 8.25 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 21.00 | 8.90 | 10.30 | 9.60 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.00 | 9.90 | 11.30 | 10.60 | % | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 25.00 | 12.90 | 14.30 | 13.60 | % | 0.54 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |